Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 84.000 | 96.000 | 84.000 | 92.000 | 92.000 | 328,200 |
| 2023-10-31 | 74.000 | 103.00 | 74.000 | 92.000 | 92.000 | 7,998,100 |
| 2023-10-30 | 98.000 | 100.00 | 82.000 | 82.000 | 82.000 | 803,200 |
| 2023-10-27 | 100.00 | 102.00 | 93.000 | 98.000 | 98.000 | 181,800 |
| 2023-10-26 | 104.00 | 104.00 | 95.000 | 100.00 | 100.00 | 420,500 |
| 2023-10-25 | 99.000 | 104.00 | 84.000 | 104.00 | 104.00 | 2,792,400 |
| 2023-10-24 | 107.00 | 112.00 | 96.000 | 100.00 | 100.00 | 1,277,500 |
| 2023-10-23 | 107.00 | 114.00 | 107.00 | 108.00 | 108.00 | 669,000 |
| 2023-10-20 | 116.00 | 124.00 | 106.00 | 110.00 | 110.00 | 20,693,000 |
| 2023-10-19 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | 1,174,900 |
| 2023-10-18 | 117.00 | 117.00 | 99.000 | 107.00 | 107.00 | 1,722,200 |
| 2023-10-17 | 125.00 | 133.00 | 95.000 | 117.00 | 117.00 | 9,667,600 |
| 2023-10-16 | 130.00 | 147.00 | 125.00 | 125.00 | 125.00 | 8,602,300 |
| 2023-10-13 | 115.00 | 139.00 | 115.00 | 136.00 | 136.00 | 3,152,700 |
| 2023-10-12 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | 636,000 |
| 2023-10-11 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 1,554,400 |
| 2023-10-10 | 111.00 | 120.00 | 111.00 | 117.00 | 117.00 | 9,328,300 |
| 2023-10-09 | 108.00 | 117.00 | 108.00 | 116.00 | 116.00 | 3,518,700 |
| 2023-10-06 | 107.00 | 115.00 | 107.00 | 113.00 | 113.00 | 2,919,100 |
| 2023-10-05 | 104.00 | 114.00 | 104.00 | 112.00 | 112.00 | 1,936,800 |
| 2023-10-04 | 103.00 | 111.00 | 102.00 | 108.00 | 108.00 | 2,598,800 |
| 2023-10-03 | 100.00 | 110.00 | 100.00 | 109.00 | 109.00 | 1,696,300 |
| 2023-10-02 | 102.00 | 114.00 | 102.00 | 105.00 | 105.00 | 15,049,600 |
| 2023-09-29 | 94.000 | 106.00 | 94.000 | 104.00 | 104.00 | 2,035,200 |
| 2023-09-27 | 95.000 | 108.00 | 95.000 | 101.00 | 101.00 | 8,692,100 |
| 2023-09-26 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 5,838,300 |
| 2023-09-25 | 90.000 | 114.00 | 90.000 | 102.00 | 102.00 | 14,549,000 |
| 2023-09-22 | 90.000 | 97.000 | 90.000 | 97.000 | 97.000 | 920,900 |
| 2023-09-21 | 93.000 | 97.000 | 93.000 | 97.000 | 97.000 | 1,560,500 |
| 2023-09-20 | 90.000 | 97.000 | 90.000 | 96.000 | 96.000 | 1,233,400 |
| 2023-09-19 | 94.000 | 97.000 | 94.000 | 97.000 | 97.000 | 1,673,200 |
| 2023-09-18 | 91.000 | 96.000 | 91.000 | 94.000 | 94.000 | 2,948,400 |
| 2023-09-15 | 93.000 | 98.000 | 89.000 | 94.000 | 94.000 | 6,500,200 |
| 2023-09-14 | 93.000 | 97.000 | 92.000 | 96.000 | 96.000 | 1,490,800 |
| 2023-09-13 | 93.000 | 97.000 | 93.000 | 96.000 | 96.000 | 2,400,100 |
| 2023-09-12 | 88.000 | 99.000 | 88.000 | 96.000 | 96.000 | 6,353,400 |
| 2023-09-11 | 88.000 | 95.000 | 88.000 | 93.000 | 93.000 | 39,307,900 |
| 2023-09-08 | 95.000 | 96.000 | 91.000 | 94.000 | 94.000 | 8,994,700 |
| 2023-09-07 | 81.000 | 97.000 | 81.000 | 95.000 | 95.000 | 37,122,400 |
| 2023-09-06 | 80.000 | 92.000 | 80.000 | 89.000 | 89.000 | 4,932,500 |
| 2023-09-05 | 85.000 | 90.000 | 85.000 | 89.000 | 89.000 | 2,697,300 |
| 2023-09-04 | 78.000 | 91.000 | 78.000 | 87.000 | 87.000 | 8,474,900 |
| 2023-09-01 | 88.000 | 91.000 | 83.000 | 85.000 | 85.000 | 10,688,000 |
| 2023-08-31 | 80.000 | 89.000 | 80.000 | 85.000 | 85.000 | 10,414,600 |
| 2023-08-30 | 75.000 | 87.000 | 75.000 | 83.000 | 83.000 | 17,785,600 |
| 2023-08-29 | 83.000 | 86.000 | 79.000 | 82.000 | 82.000 | 13,823,100 |
| 2023-08-28 | 85.000 | 87.000 | 81.000 | 83.000 | 83.000 | 12,960,900 |
| 2023-08-25 | 80.000 | 99.000 | 78.000 | 85.000 | 85.000 | 22,975,200 |
| 2023-08-24 | 79.000 | 82.000 | 73.000 | 80.000 | 80.000 | 15,175,900 |
| 2023-08-23 | 78.000 | 83.000 | 77.000 | 80.000 | 80.000 | 10,835,600 |
| 2023-08-22 | 81.000 | 82.000 | 76.000 | 78.000 | 78.000 | 14,300,300 |
| 2023-08-21 | 75.000 | 81.000 | 75.000 | 78.000 | 78.000 | 35,800,100 |
| 2023-08-18 | 74.000 | 78.000 | 71.000 | 75.000 | 75.000 | 15,955,800 |
| 2023-08-16 | 75.000 | 75.000 | 72.000 | 73.000 | 73.000 | 5,211,100 |
| 2023-08-15 | 71.000 | 78.000 | 71.000 | 74.000 | 74.000 | 23,502,900 |
| 2023-08-14 | 70.000 | 75.000 | 66.000 | 71.000 | 71.000 | 32,054,200 |
| 2023-08-11 | 88.000 | 90.000 | 75.000 | 75.000 | 75.000 | 37,140,800 |
| 2023-08-10 | 77.000 | 90.000 | 57.000 | 88.000 | 88.000 | 146,536,800 |
| 2023-08-09 | 50.000 | 67.000 | 50.000 | 67.000 | 67.000 | 61,839,700 |
| 2023-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 100,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.